Yan Tai Shuang Ta Food Co., Ltd. Class A 002481
SZSE · China · Consumer Non-Durables
CNY 4.28+0.06 (+1.42%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.28 | +1.42% | CNY 4.22 | CNY 4.30 | CNY 4.19 | 8.69M |
| 2026-09-29 | CNY 4.22 | -0.71% | CNY 4.25 | CNY 4.27 | CNY 4.18 | 9.71M |
| 2026-09-28 | CNY 4.25 | +2.16% | CNY 4.16 | CNY 4.27 | CNY 4.14 | 12.01M |
| 2026-09-24 | CNY 4.16 | -1.89% | CNY 4.22 | CNY 4.28 | CNY 4.16 | 8.65M |
| 2026-09-23 | CNY 4.24 | -0.70% | CNY 4.27 | CNY 4.32 | CNY 4.22 | 8.16M |
| 2026-09-22 | CNY 4.27 | -1.84% | CNY 4.35 | CNY 4.35 | CNY 4.22 | 13.12M |
| 2026-09-21 | CNY 4.35 | +2.84% | CNY 4.21 | CNY 4.36 | CNY 4.19 | 13.30M |
| 2026-09-18 | CNY 4.23 | 0.00% | CNY 4.24 | CNY 4.29 | CNY 4.21 | 9.72M |
| 2026-09-17 | CNY 4.23 | +0.48% | CNY 4.17 | CNY 4.26 | CNY 4.13 | 9.88M |
| 2026-09-16 | CNY 4.21 | +0.72% | CNY 4.15 | CNY 4.24 | CNY 4.10 | 10.49M |
| 2026-09-15 | CNY 4.18 | -4.78% | CNY 4.38 | CNY 4.38 | CNY 4.18 | 17.62M |
| 2026-09-14 | CNY 4.39 | +0.46% | CNY 4.33 | CNY 4.41 | CNY 4.26 | 17.34M |
| 2026-09-11 | CNY 4.37 | -4.38% | CNY 4.49 | CNY 4.60 | CNY 4.33 | 32.02M |
| 2026-09-10 | CNY 4.57 | +0.88% | CNY 4.53 | CNY 4.85 | CNY 4.46 | 46.43M |
| 2026-09-09 | CNY 4.53 | -1.31% | CNY 4.55 | CNY 4.61 | CNY 4.51 | 22.25M |
| 2026-09-08 | CNY 4.59 | +2.00% | CNY 4.49 | CNY 4.62 | CNY 4.47 | 32.98M |
| 2026-09-07 | CNY 4.50 | +3.21% | CNY 4.37 | CNY 4.51 | CNY 4.33 | 24.53M |
| 2026-09-04 | CNY 4.36 | +2.59% | CNY 4.24 | CNY 4.38 | CNY 4.22 | 14.29M |
| 2026-09-03 | CNY 4.25 | -0.93% | CNY 4.31 | CNY 4.33 | CNY 4.23 | 9.15M |
| 2026-09-02 | CNY 4.29 | -2.28% | CNY 4.39 | CNY 4.40 | CNY 4.27 | 12.99M |
| 2026-09-01 | CNY 4.39 | +3.05% | CNY 4.22 | CNY 4.40 | CNY 4.22 | 15.85M |
| 2026-08-31 | CNY 4.26 | -1.84% | CNY 4.30 | CNY 4.35 | CNY 4.24 | 12.57M |
| 2026-08-28 | CNY 4.34 | +1.17% | CNY 4.27 | CNY 4.36 | CNY 4.25 | 14.42M |
| 2026-08-27 | CNY 4.29 | +0.94% | CNY 4.25 | CNY 4.31 | CNY 4.22 | 11.56M |
| 2026-08-26 | CNY 4.25 | 0.00% | CNY 4.20 | CNY 4.31 | CNY 4.20 | 9.23M |
| 2026-08-25 | CNY 4.25 | +2.91% | CNY 4.14 | CNY 4.25 | CNY 4.12 | 11.37M |
| 2026-08-24 | CNY 4.13 | -0.48% | CNY 4.14 | CNY 4.16 | CNY 4.10 | 7.54M |
| 2026-08-21 | CNY 4.15 | -1.66% | CNY 4.18 | CNY 4.20 | CNY 4.09 | 14.02M |
| 2026-08-20 | CNY 4.22 | -0.24% | CNY 4.19 | CNY 4.27 | CNY 4.11 | 15.50M |
| 2026-08-19 | CNY 4.23 | -3.20% | CNY 4.35 | CNY 4.36 | CNY 4.18 | 21.92M |
| 2026-08-18 | CNY 4.37 | +1.86% | CNY 4.29 | CNY 4.40 | CNY 4.28 | 20.93M |
| 2026-08-17 | CNY 4.29 | +2.14% | CNY 4.20 | CNY 4.31 | CNY 4.17 | 10.36M |
| 2026-08-14 | CNY 4.20 | -1.41% | CNY 4.26 | CNY 4.27 | CNY 4.16 | 8.41M |
| 2026-08-13 | CNY 4.26 | -0.47% | CNY 4.28 | CNY 4.32 | CNY 4.19 | 11.44M |
| 2026-08-12 | CNY 4.28 | +1.18% | CNY 4.22 | CNY 4.29 | CNY 4.19 | 9.14M |
| 2026-08-11 | CNY 4.23 | -1.63% | CNY 4.27 | CNY 4.29 | CNY 4.21 | 7.65M |
| 2026-08-10 | CNY 4.30 | +4.62% | CNY 4.12 | CNY 4.30 | CNY 4.09 | 18.11M |
| 2026-08-07 | CNY 4.11 | -0.96% | CNY 4.14 | CNY 4.14 | CNY 4.04 | 7.77M |
| 2026-08-06 | CNY 4.15 | -0.24% | CNY 4.15 | CNY 4.17 | CNY 4.07 | 8.06M |
| 2026-08-05 | CNY 4.16 | -0.48% | CNY 4.18 | CNY 4.19 | CNY 4.13 | 8.53M |
| 2026-08-04 | CNY 4.18 | -1.18% | CNY 4.23 | CNY 4.24 | CNY 4.16 | 8.06M |
| 2026-08-03 | CNY 4.23 | +0.48% | CNY 4.18 | CNY 4.24 | CNY 4.17 | 6.96M |
| 2026-07-31 | CNY 4.21 | +0.72% | CNY 4.18 | CNY 4.23 | CNY 4.15 | 8.06M |
| 2026-07-30 | CNY 4.18 | +0.24% | CNY 4.17 | CNY 4.25 | CNY 4.15 | 10.44M |
| 2026-07-29 | CNY 4.17 | +1.46% | CNY 4.14 | CNY 4.22 | CNY 4.12 | 9.06M |
| 2026-07-28 | CNY 4.11 | +1.99% | CNY 4.01 | CNY 4.14 | CNY 4.01 | 10.10M |
| 2026-07-27 | CNY 4.03 | +2.03% | CNY 3.95 | CNY 4.06 | CNY 3.92 | 9.01M |
| 2026-07-24 | CNY 3.95 | -3.89% | CNY 4.11 | CNY 4.11 | CNY 3.93 | 12.83M |
| 2026-07-23 | CNY 4.11 | +1.48% | CNY 4.05 | CNY 4.12 | CNY 4.02 | 8.09M |
| 2026-07-22 | CNY 4.05 | -0.74% | CNY 4.09 | CNY 4.10 | CNY 4.00 | 9.78M |
| 2026-07-21 | CNY 4.08 | -2.63% | CNY 4.19 | CNY 4.20 | CNY 4.04 | 18.07M |
| 2026-07-20 | CNY 4.19 | -0.48% | CNY 4.19 | CNY 4.27 | CNY 4.14 | 11.00M |
| 2026-07-17 | CNY 4.21 | -1.41% | CNY 4.24 | CNY 4.32 | CNY 4.16 | 11.64M |
| 2026-07-16 | CNY 4.27 | +1.18% | CNY 4.26 | CNY 4.29 | CNY 4.18 | 14.10M |
| 2026-07-15 | CNY 4.22 | +1.44% | CNY 4.14 | CNY 4.31 | CNY 4.12 | 20.09M |
| 2026-07-14 | CNY 4.16 | +3.23% | CNY 4.00 | CNY 4.16 | CNY 4.00 | 17.21M |
| 2026-07-13 | CNY 4.03 | +0.75% | CNY 4.00 | CNY 4.10 | CNY 3.98 | 11.75M |
| 2026-07-10 | CNY 4.00 | +1.27% | CNY 3.91 | CNY 4.05 | CNY 3.87 | 12.66M |
| 2026-07-09 | CNY 3.95 | -1.50% | CNY 3.98 | CNY 4.00 | CNY 3.89 | 9.21M |
| 2026-07-08 | CNY 4.01 | +2.82% | CNY 3.93 | CNY 4.08 | CNY 3.89 | 12.06M |
| 2026-07-07 | CNY 3.90 | -2.26% | CNY 3.97 | CNY 3.99 | CNY 3.88 | 7.44M |
| 2026-07-06 | CNY 3.99 | +0.50% | CNY 3.97 | CNY 4.05 | CNY 3.96 | 8.66M |
| 2026-07-03 | CNY 3.97 | -1.98% | CNY 4.03 | CNY 4.08 | CNY 3.94 | 9.24M |
| 2026-07-02 | CNY 4.05 | +2.53% | CNY 3.94 | CNY 4.11 | CNY 3.92 | 18.73M |
| 2026-07-01 | CNY 3.95 | +4.22% | CNY 3.85 | CNY 4.00 | CNY 3.82 | 19.49M |
| 2026-06-30 | CNY 3.79 | -0.26% | CNY 3.76 | CNY 3.83 | CNY 3.70 | 11.71M |
| 2026-06-29 | CNY 3.80 | +0.53% | CNY 3.75 | CNY 3.82 | CNY 3.70 | 9.90M |
| 2026-06-26 | CNY 3.78 | -2.58% | CNY 3.85 | CNY 3.87 | CNY 3.76 | 10.58M |
| 2026-06-25 | CNY 3.88 | 0.00% | CNY 3.86 | CNY 3.92 | CNY 3.83 | 8.69M |
| 2026-06-24 | CNY 3.88 | -2.27% | CNY 3.97 | CNY 4.00 | CNY 3.85 | 9.85M |
| 2026-06-23 | CNY 3.97 | +0.25% | CNY 3.93 | CNY 4.05 | CNY 3.92 | 10.65M |
| 2026-06-22 | CNY 3.96 | 0.00% | CNY 3.94 | CNY 4.01 | CNY 3.78 | 16.38M |
| 2026-06-18 | CNY 3.96 | +2.33% | CNY 3.90 | CNY 4.24 | CNY 3.82 | 16.89M |
| 2026-06-17 | CNY 3.87 | -3.97% | CNY 4.02 | CNY 4.02 | CNY 3.85 | 12.47M |
| 2026-06-16 | CNY 4.03 | 0.00% | CNY 4.04 | CNY 4.08 | CNY 3.94 | 10.16M |
| 2026-06-15 | CNY 4.03 | -1.23% | CNY 4.08 | CNY 4.13 | CNY 3.99 | 10.44M |
| 2026-06-12 | CNY 4.08 | +2.26% | CNY 4.00 | CNY 4.13 | CNY 3.96 | 12.17M |
| 2026-06-11 | CNY 3.99 | 0.00% | CNY 3.96 | CNY 4.03 | CNY 3.90 | 9.26M |
| 2026-06-10 | CNY 3.99 | +0.25% | CNY 3.99 | CNY 4.02 | CNY 3.92 | 6.18M |
| 2026-06-09 | CNY 3.98 | -0.25% | CNY 4.00 | CNY 4.02 | CNY 3.91 | 7.40M |
| 2026-06-08 | CNY 3.99 | -1.24% | CNY 4.00 | CNY 4.09 | CNY 3.94 | 10.26M |
| 2026-06-05 | CNY 4.04 | +0.75% | CNY 4.01 | CNY 4.09 | CNY 4.01 | 7.76M |
| 2026-06-04 | CNY 4.01 | -2.67% | CNY 4.10 | CNY 4.14 | CNY 3.95 | 11.82M |
| 2026-06-03 | CNY 4.12 | -1.44% | CNY 4.18 | CNY 4.18 | CNY 4.07 | 9.28M |
| 2026-06-02 | CNY 4.18 | -2.79% | CNY 4.30 | CNY 4.30 | CNY 4.16 | 11.23M |
| 2026-06-01 | CNY 4.30 | +2.14% | CNY 4.21 | CNY 4.31 | CNY 4.16 | 14.61M |
| 2026-05-29 | CNY 4.21 | +0.48% | CNY 4.21 | CNY 4.24 | CNY 4.15 | 10.24M |
| 2026-05-28 | CNY 4.19 | +0.48% | CNY 4.14 | CNY 4.21 | CNY 4.06 | 10.45M |
| 2026-05-27 | CNY 4.17 | +0.72% | CNY 4.14 | CNY 4.26 | CNY 4.09 | 13.07M |
| 2026-05-26 | CNY 4.14 | +0.49% | CNY 4.10 | CNY 4.17 | CNY 4.04 | 9.92M |